Coursera, Inc. (COUR)
NYSE: COUR · Real-Time Price · USD
3.470
-1.190 (-25.54%)
At close: Oct 30, 2026, 4:00 PM EDT
3.530
+0.060 (1.72%)
After-hours: Oct 30, 2026, 7:59 PM EDT
Coursera Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 4.27 | 4.34 | 3.45 | 3.47 | 3.47 | -25.54% | 28,234,382 |
| Oct 29, 2026 | 4.69 | 4.74 | 4.61 | 4.66 | 4.66 | -0.85% | 7,337,506 |
| Oct 28, 2026 | 4.70 | 4.79 | 4.62 | 4.70 | 4.70 | -1.05% | 6,085,211 |
| Oct 27, 2026 | 4.92 | 5.00 | 4.73 | 4.75 | 4.75 | -4.43% | 6,275,131 |
| Oct 26, 2026 | 5.07 | 5.08 | 4.91 | 4.97 | 4.97 | -2.17% | 4,882,444 |
| Oct 23, 2026 | 5.01 | 5.14 | 5.00 | 5.08 | 5.08 | 0.20% | 5,105,151 |
| Oct 22, 2026 | 4.90 | 5.15 | 4.82 | 5.07 | 5.07 | 2.01% | 6,956,009 |
| Oct 21, 2026 | 5.05 | 5.09 | 4.94 | 4.97 | 4.97 | -1.97% | 4,773,374 |
| Oct 20, 2026 | 5.03 | 5.18 | 5.02 | 5.07 | 5.07 | 1.40% | 4,808,608 |
| Oct 19, 2026 | 4.93 | 5.06 | 4.87 | 5.00 | 5.00 | 1.21% | 5,104,109 |
| Oct 16, 2026 | 5.17 | 5.20 | 4.92 | 4.94 | 4.94 | -2.95% | 6,202,377 |
| Oct 15, 2026 | 4.86 | 5.18 | 4.85 | 5.09 | 5.09 | 5.17% | 5,278,145 |
| Oct 14, 2026 | 4.95 | 4.98 | 4.72 | 4.84 | 4.84 | -2.62% | 8,020,305 |
| Oct 13, 2026 | 5.09 | 5.16 | 4.97 | 4.97 | 4.97 | -1.97% | 4,591,740 |
| Oct 12, 2026 | 5.19 | 5.22 | 5.01 | 5.07 | 5.07 | -1.74% | 5,065,845 |
| Oct 9, 2026 | 5.28 | 5.32 | 5.16 | 5.16 | 5.16 | -2.09% | 6,556,891 |
| Oct 8, 2026 | 5.10 | 5.29 | 5.07 | 5.27 | 5.27 | 3.13% | 9,030,485 |
| Oct 7, 2026 | 5.11 | 5.15 | 4.98 | 5.11 | 5.11 | -0.20% | 5,097,265 |
| Oct 6, 2026 | 5.19 | 5.25 | 5.04 | 5.12 | 5.12 | -1.16% | 5,332,318 |
| Oct 5, 2026 | 5.00 | 5.24 | 5.00 | 5.18 | 5.18 | 3.19% | 5,881,628 |
| Oct 2, 2026 | 5.10 | 5.23 | 5.01 | 5.02 | 5.02 | -1.18% | 6,424,636 |
| Oct 1, 2026 | 4.98 | 5.17 | 4.90 | 5.08 | 5.08 | 2.42% | 7,266,711 |
| Sep 30, 2026 | 4.96 | 5.15 | 4.81 | 4.96 | 4.96 | 6.21% | 14,449,759 |
| Sep 29, 2026 | 4.65 | 4.67 | 4.53 | 4.67 | 4.67 | 0.65% | 13,125,418 |
| Sep 28, 2026 | 4.95 | 4.97 | 4.60 | 4.64 | 4.64 | -8.12% | 10,017,090 |
| Sep 25, 2026 | 5.04 | 5.14 | 4.96 | 5.05 | 5.05 | -0.20% | 14,107,030 |
| Sep 24, 2026 | 5.16 | 5.29 | 5.06 | 5.06 | 5.06 | -1.17% | 4,720,219 |
| Sep 23, 2026 | 5.14 | 5.20 | 5.06 | 5.12 | 5.12 | -0.39% | 4,645,037 |
| Sep 22, 2026 | 5.24 | 5.30 | 5.11 | 5.14 | 5.14 | -0.39% | 7,151,275 |
| Sep 21, 2026 | 5.04 | 5.19 | 4.98 | 5.16 | 5.16 | 2.38% | 6,534,805 |
| Sep 18, 2026 | 5.14 | 5.18 | 5.02 | 5.04 | 5.04 | -2.14% | 6,593,053 |
| Sep 17, 2026 | 5.27 | 5.29 | 5.12 | 5.15 | 5.15 | -1.72% | 4,121,903 |
| Sep 16, 2026 | 5.33 | 5.33 | 5.14 | 5.24 | 5.24 | -0.76% | 5,157,590 |
| Sep 15, 2026 | 5.34 | 5.44 | 5.28 | 5.28 | 5.28 | -2.58% | 4,329,582 |
| Sep 14, 2026 | 5.36 | 5.43 | 5.29 | 5.42 | 5.42 | 3.83% | 5,363,289 |
| Sep 11, 2026 | 5.25 | 5.35 | 5.19 | 5.22 | 5.22 | -0.19% | 3,910,965 |
| Sep 10, 2026 | 5.26 | 5.39 | 5.22 | 5.23 | 5.23 | -1.32% | 4,725,215 |
| Sep 9, 2026 | 5.57 | 5.58 | 5.30 | 5.30 | 5.30 | -4.85% | 4,038,011 |
| Sep 8, 2026 | 5.78 | 5.80 | 5.56 | 5.57 | 5.57 | -3.97% | 4,192,217 |
| Sep 4, 2026 | 5.93 | 5.97 | 5.75 | 5.80 | 5.80 | -3.49% | 4,643,597 |
| Sep 3, 2026 | 6.21 | 6.28 | 5.94 | 6.01 | 6.01 | -1.64% | 4,357,175 |
| Sep 2, 2026 | 6.16 | 6.31 | 6.10 | 6.11 | 6.11 | -1.13% | 3,939,538 |
| Sep 1, 2026 | 6.42 | 6.46 | 6.16 | 6.18 | 6.18 | -5.21% | 3,746,846 |
| Aug 31, 2026 | 6.40 | 6.60 | 6.31 | 6.52 | 6.52 | 0.77% | 5,442,442 |
| Aug 28, 2026 | 6.47 | 6.64 | 6.40 | 6.47 | 6.47 | 1.25% | 4,831,255 |
| Aug 27, 2026 | 6.06 | 6.44 | 6.05 | 6.39 | 6.39 | 5.45% | 5,288,397 |
| Aug 26, 2026 | 6.09 | 6.13 | 5.96 | 6.06 | 6.06 | -2.10% | 4,920,374 |
| Aug 25, 2026 | 6.00 | 6.23 | 5.97 | 6.19 | 6.19 | 2.82% | 4,286,079 |
| Aug 24, 2026 | 6.00 | 6.21 | 5.93 | 6.02 | 6.02 | 0.33% | 4,447,032 |
| Aug 21, 2026 | 5.85 | 6.11 | 5.79 | 6.00 | 6.00 | 2.56% | 3,735,836 |